Skip to main content
Emcure Pharmaceuticals Limited (BOM:544210)
India flag India · Delayed Price · Currency is INR
1,414.80
-37.05 (-2.55%)
At close: Mar 6, 2026

Emcure Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,451.901,472.651,412.551,414.801,414.80-2.55%5,556
Mar 5, 20261,470.601,492.001,435.951,451.851,451.85-1.11%4,535
Mar 4, 20261,401.651,492.301,401.651,468.101,468.101.54%16,353
Mar 2, 20261,399.251,451.401,390.001,445.901,445.90-0.59%5,433
Feb 27, 20261,431.051,488.951,431.051,454.551,454.550.07%8,911
Feb 26, 20261,431.001,469.701,424.151,453.551,453.551.59%5,919
Feb 25, 20261,435.401,438.701,416.651,430.851,430.85-0.26%4,624
Feb 24, 20261,434.151,450.251,423.501,434.651,434.650.04%4,198
Feb 23, 20261,401.551,436.951,385.451,434.101,434.10-0.31%19,509
Feb 20, 20261,435.001,444.851,419.701,438.551,438.550.19%3,413
Feb 19, 20261,470.451,476.651,422.901,435.851,435.85-1.81%2,840
Feb 18, 20261,470.101,492.051,460.401,462.301,462.30-0.56%2,101
Feb 17, 20261,445.051,473.451,445.051,470.501,470.50-0.01%3,649
Feb 16, 20261,489.401,503.451,461.901,470.651,470.65-1.21%5,948
Feb 13, 20261,459.351,492.951,444.801,488.651,488.652.02%6,392
Feb 12, 20261,490.001,494.301,452.001,459.201,459.20-2.60%2,625
Feb 11, 20261,514.551,525.551,486.001,498.101,498.10-0.97%4,906
Feb 10, 20261,535.201,565.001,507.001,512.751,512.75-2.13%5,156
Feb 9, 20261,516.201,550.001,516.201,545.601,545.601.96%10,759
Feb 6, 20261,467.351,520.001,460.901,515.951,515.952.19%5,211
Feb 5, 20261,545.251,550.001,468.001,483.451,483.45-3.37%7,562
Feb 4, 20261,505.751,551.151,499.251,535.201,535.201.96%9,671
Feb 3, 20261,472.001,530.001,472.001,505.751,505.752.36%13,818
Feb 2, 20261,492.751,493.601,457.601,471.001,471.00-1.36%8,480
Feb 1, 20261,475.001,511.001,458.001,491.351,491.351.83%7,154
Jan 30, 20261,435.001,472.501,422.001,464.501,464.502.02%6,546
Jan 29, 20261,429.851,449.601,410.001,435.551,435.550.15%6,008
Jan 28, 20261,525.451,525.451,423.401,433.451,433.45-3.45%11,378
Jan 27, 20261,513.101,558.351,476.601,484.601,484.60-2.39%13,992
Jan 23, 20261,558.601,562.251,427.401,520.951,520.95-2.41%10,436
Jan 22, 20261,558.401,566.501,536.301,558.501,558.500.25%1,998
Jan 21, 20261,537.601,561.751,523.301,554.651,554.651.11%18,678
Jan 20, 20261,545.101,562.401,523.601,537.651,537.65-0.69%10,994
Jan 19, 20261,555.001,585.501,543.751,548.351,548.35-0.69%11,536
Jan 16, 20261,571.201,574.251,534.101,559.051,559.05-0.89%13,677
Jan 14, 20261,535.601,575.001,535.601,573.101,573.101.54%41,166
Jan 13, 20261,515.001,557.001,495.851,549.201,549.203.36%21,123
Jan 12, 20261,572.951,572.951,467.951,498.901,498.90-2.68%15,529
Jan 9, 20261,515.501,550.751,495.051,540.101,540.101.19%18,193
Jan 8, 20261,520.351,558.101,512.701,522.001,522.00-0.36%17,226
Jan 7, 20261,528.101,567.801,520.001,527.551,527.550.06%10,519
Jan 6, 20261,480.301,544.551,475.151,526.601,526.602.32%12,132
Jan 5, 20261,436.001,514.901,436.001,492.051,492.054.34%18,232
Jan 2, 20261,392.751,444.001,392.751,430.001,430.001.90%11,545
Jan 1, 20261,360.001,405.001,357.051,403.351,403.352.87%6,634
Dec 31, 20251,394.751,394.751,361.451,364.201,364.20-2.04%3,719
Dec 30, 20251,399.201,403.651,360.001,392.651,392.65-0.86%5,067
Dec 29, 20251,410.051,443.451,395.001,404.701,404.70-1.79%8,265
Dec 26, 20251,400.101,439.801,398.951,430.351,430.351.28%11,401
Dec 24, 20251,454.251,463.951,385.151,412.251,412.25-0.94%10,300
Dec 23, 20251,408.751,430.851,385.151,425.701,425.703.40%4,795
Dec 22, 20251,387.051,398.101,375.351,378.801,378.80-0.48%5,084
Dec 19, 20251,386.801,405.201,381.001,385.401,385.40-0.08%205,354
Dec 18, 20251,393.001,395.001,378.101,386.451,386.45-0.45%2,412
Dec 17, 20251,380.001,397.151,377.851,392.751,392.750.91%1,451
Dec 16, 20251,375.551,393.801,375.551,380.251,380.25-1.17%6,479
Dec 15, 20251,421.251,429.351,386.501,396.601,396.60-2.99%4,099
Dec 12, 20251,419.951,465.501,406.601,439.601,439.602.18%5,987
Dec 11, 20251,410.701,416.201,391.001,408.901,408.90-0.10%3,597
Dec 10, 20251,415.901,441.551,398.951,410.351,410.35-0.39%5,682
Dec 9, 20251,382.201,443.251,380.101,415.901,415.902.38%2,602
Dec 8, 20251,396.951,399.001,380.501,383.051,383.05-0.87%1,428
Dec 5, 20251,381.201,417.851,381.201,395.151,395.15-0.65%2,844
Dec 4, 20251,393.651,429.701,382.101,404.251,404.250.81%5,985
Dec 3, 20251,391.701,406.951,385.001,392.901,392.900.08%5,505
Dec 2, 20251,431.601,431.601,383.251,391.751,391.75-2.78%8,204
Dec 1, 20251,396.251,440.951,396.251,431.601,431.601.18%9,697
Nov 28, 20251,395.351,433.101,391.151,414.951,414.950.21%12,765
Nov 27, 20251,399.951,418.901,395.051,411.951,411.951.05%22,936
Nov 26, 20251,406.701,409.851,350.001,397.301,397.30-1.80%14,175
Nov 25, 20251,341.751,427.951,341.751,422.951,422.954.40%23,268
Nov 24, 20251,350.051,370.901,347.601,362.951,362.950.49%7,050
Nov 21, 20251,363.201,368.401,348.801,356.351,356.35-0.56%4,586
Nov 20, 20251,368.651,369.151,342.501,363.951,363.95-0.45%10,287
Nov 19, 20251,359.601,386.301,355.001,370.101,370.100.72%8,224
Nov 18, 20251,345.001,368.151,325.001,360.301,360.30-2.52%5,470,155
Nov 17, 20251,376.251,445.001,372.251,395.401,395.401.70%24,247
Nov 14, 20251,378.001,391.851,365.301,372.101,372.10-0.62%3,079
Nov 13, 20251,364.151,417.001,347.001,380.601,380.603.10%13,421
Nov 12, 20251,384.851,384.851,320.001,339.051,339.05-2.07%7,634
Nov 11, 20251,441.701,450.451,361.951,367.351,367.35-4.22%24,289
Nov 10, 20251,388.851,464.701,376.101,427.651,427.654.89%53,257
Nov 7, 20251,353.751,378.001,345.301,361.151,361.150.04%3,925
Nov 6, 20251,325.001,385.301,325.001,360.651,360.652.66%39,196
Nov 4, 20251,313.001,335.851,307.501,325.401,325.40-4,114
Nov 3, 20251,318.001,333.501,312.401,325.451,325.450.57%2,920
Oct 31, 20251,325.001,344.901,313.001,318.001,318.00-1.28%3,064
Oct 30, 20251,345.051,347.051,330.001,335.101,335.10-0.36%2,230
Oct 29, 20251,364.451,364.451,330.001,339.951,339.950.88%4,043
Oct 28, 20251,340.001,380.051,318.201,328.251,328.25-1.52%82,501
Oct 27, 20251,329.601,373.901,329.601,348.701,348.70-0.59%2,749
Oct 24, 20251,386.651,386.651,345.001,356.651,356.65-1.93%1,638
Oct 23, 20251,380.551,410.901,377.701,383.301,383.30-0.65%4,175
Oct 21, 20251,381.751,400.001,372.601,392.351,392.351.15%2,519
Oct 20, 20251,380.951,393.101,341.201,376.501,376.502.32%2,971
Oct 17, 20251,348.401,369.601,339.001,345.351,345.35-0.19%1,221
Oct 16, 20251,365.151,367.001,339.801,347.951,347.95-0.94%3,574
Oct 15, 20251,341.001,372.151,341.001,360.801,360.801.58%5,919
Oct 14, 20251,370.601,390.001,333.201,339.601,339.60-2.17%2,262
Oct 13, 20251,405.201,421.101,358.501,369.301,369.30-3.60%2,907